BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.06
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 1525.15 | 0.35 | -0.05 | 47.32 | 8 | -5 | 253 | |||
| 20 Nov | 1525.50 | 0.4 | 0.00 | 42.26 | 11 | -3 | 259 | |||
| 19 Nov | 1525.50 | 0.4 | -0.10 | 42.26 | 11 | -2 | 259 | |||
| 18 Nov | 1537.00 | 0.5 | -0.45 | 38.45 | 108 | -7 | 261 | |||
| 14 Nov | 1550.50 | 0.95 | 0.25 | 33.75 | 19 | -3 | 268 | |||
| 13 Nov | 1550.45 | 0.7 | -0.25 | 31.37 | 36 | -7 | 273 | |||
| 12 Nov | 1555.65 | 0.95 | 0.05 | 31.70 | 229 | -16 | 323 | |||
| 11 Nov | 1560.55 | 0.9 | -0.30 | 29.89 | 150 | -16 | 342 | |||
| 8 Nov | 1569.90 | 1.2 | -0.10 | 27.10 | 65 | 5 | 360 | |||
| 7 Nov | 1575.80 | 1.3 | -0.65 | 26.35 | 243 | 7 | 355 | |||
| 6 Nov | 1598.80 | 1.95 | -0.05 | 24.69 | 305 | 18 | 350 | |||
| 5 Nov | 1578.40 | 2 | -0.70 | 25.48 | 218 | 68 | 332 | |||
| 4 Nov | 1591.25 | 2.7 | -2.10 | 26.15 | 622 | 49 | 271 | |||
| 1 Nov | 1616.45 | 4.8 | -0.45 | 24.98 | 84 | 36 | 222 | |||
| 31 Oct | 1612.60 | 5.25 | -1.75 | - | 342 | 27 | 178 | |||
| 30 Oct | 1633.35 | 7 | -0.80 | - | 283 | 15 | 150 | |||
| 29 Oct | 1637.10 | 7.8 | -8.90 | - | 439 | 49 | 136 | |||
| 28 Oct | 1663.35 | 16.7 | 0.30 | - | 181 | 61 | 87 | |||
| 25 Oct | 1666.00 | 16.4 | -0.15 | - | 59 | 16 | 26 | |||
| 24 Oct | 1678.45 | 16.55 | -6.95 | - | 4 | 2 | 10 | |||
| 23 Oct | 1685.80 | 23.5 | 1.75 | - | 3 | 1 | 7 | |||
| 22 Oct | 1692.25 | 21.75 | -0.10 | - | 13 | 3 | 6 | |||
| 21 Oct | 1692.55 | 21.85 | -63.75 | - | 3 | 1 | 1 | |||
| 18 Oct | 1707.85 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1701.15 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1733.95 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1717.25 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1695.60 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1687.40 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1678.10 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1678.10 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1657.45 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1662.05 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1640.90 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1673.45 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1698.70 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1709.55 | 85.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1734.60 | 85.6 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1780 expiring on 28NOV2024
Delta for 1780 CE is 0.01
Historical price for 1780 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 47.32, the open interest changed by -5 which decreased total open position to 253
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 42.26, the open interest changed by -3 which decreased total open position to 259
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 42.26, the open interest changed by -2 which decreased total open position to 259
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 38.45, the open interest changed by -7 which decreased total open position to 261
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 33.75, the open interest changed by -3 which decreased total open position to 268
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 31.37, the open interest changed by -7 which decreased total open position to 273
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 31.70, the open interest changed by -16 which decreased total open position to 323
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 29.89, the open interest changed by -16 which decreased total open position to 342
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 27.10, the open interest changed by 5 which increased total open position to 360
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 26.35, the open interest changed by 7 which increased total open position to 355
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 24.69, the open interest changed by 18 which increased total open position to 350
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was 25.48, the open interest changed by 68 which increased total open position to 332
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 2.7, which was -2.10 lower than the previous day. The implied volatity was 26.15, the open interest changed by 49 which increased total open position to 271
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 4.8, which was -0.45 lower than the previous day. The implied volatity was 24.98, the open interest changed by 36 which increased total open position to 222
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 5.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 7.8, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 16.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 16.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 16.55, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 23.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 21.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 21.85, which was -63.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BHARTIARTL was trading at 1707.85. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BHARTIARTL was trading at 1709.55. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BHARTIARTL was trading at 1734.60. The strike last trading price was 85.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARTIARTL 28NOV2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 258.5 | 78.05 | - | 2 | 0 | 17 |
| 20 Nov | 1525.50 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1537.00 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1555.65 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 180.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 180.45 | 0.00 | 0.00 | 0 | -1 | 0 |
| 4 Nov | 1591.25 | 180.45 | 60.30 | 24.64 | 1 | 0 | 18 |
| 1 Nov | 1616.45 | 120.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1612.60 | 120.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1633.35 | 120.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1637.10 | 120.15 | 0.00 | - | 0 | 11 | 0 |
| 28 Oct | 1663.35 | 120.15 | 4.90 | - | 25 | 11 | 17 |
| 25 Oct | 1666.00 | 115.25 | 8.80 | - | 13 | 1 | 6 |
| 24 Oct | 1678.45 | 106.45 | 33.75 | - | 1 | 0 | 4 |
| 23 Oct | 1685.80 | 72.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 72.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1692.55 | 72.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1707.85 | 72.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1701.15 | 72.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.95 | 72.7 | 0.00 | - | 0 | 4 | 0 |
| 15 Oct | 1717.25 | 72.7 | 0.50 | - | 4 | 0 | 0 |
| 14 Oct | 1695.60 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1687.40 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1678.10 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1678.10 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1657.45 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1662.05 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1640.90 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1673.45 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1698.70 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1709.55 | 72.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1734.60 | 72.2 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1780 expiring on 28NOV2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 258.5, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 180.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 180.45, which was 60.30 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 18
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 120.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 120.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 120.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 120.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 120.15, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 115.25, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 106.45, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 72.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 72.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 72.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BHARTIARTL was trading at 1707.85. The strike last trading price was 72.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 72.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 72.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 72.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BHARTIARTL was trading at 1709.55. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BHARTIARTL was trading at 1734.60. The strike last trading price was 72.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
